FARO Technologies, Inc. (FARO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:07AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 18.94 | 18.94 | 18.35 | 18.56 | 18.56 | 9,116 |
| 02 may 2024 | 19.34 | 19.42 | 18.34 | 18.35 | 18.35 | 191,200 |
| 01 may 2024 | 18.87 | 19.42 | 18.80 | 18.89 | 18.89 | 70,100 |
| 30 abr 2024 | 18.78 | 18.90 | 18.48 | 18.75 | 18.75 | 148,800 |
| 29 abr 2024 | 19.08 | 19.20 | 18.91 | 19.04 | 19.04 | 94,300 |
| 26 abr 2024 | 18.53 | 19.13 | 18.35 | 18.92 | 18.92 | 128,400 |
| 25 abr 2024 | 18.32 | 18.61 | 18.30 | 18.45 | 18.45 | 143,100 |
| 24 abr 2024 | 18.99 | 19.12 | 18.45 | 18.62 | 18.62 | 96,700 |
| 23 abr 2024 | 18.61 | 19.29 | 18.61 | 19.00 | 19.00 | 123,600 |
| 22 abr 2024 | 18.77 | 18.77 | 18.52 | 18.56 | 18.56 | 112,600 |
| 19 abr 2024 | 18.20 | 18.78 | 18.17 | 18.71 | 18.71 | 172,300 |
| 18 abr 2024 | 18.43 | 18.65 | 18.29 | 18.32 | 18.32 | 156,400 |
| 17 abr 2024 | 19.06 | 19.10 | 18.40 | 18.40 | 18.40 | 167,200 |
| 16 abr 2024 | 19.24 | 19.24 | 18.82 | 18.82 | 18.82 | 102,400 |
| 15 abr 2024 | 19.62 | 19.82 | 19.22 | 19.35 | 19.35 | 167,800 |
| 12 abr 2024 | 19.84 | 20.08 | 19.43 | 19.64 | 19.64 | 151,900 |
| 11 abr 2024 | 20.11 | 20.21 | 19.80 | 19.98 | 19.98 | 101,900 |
| 10 abr 2024 | 19.90 | 20.02 | 19.70 | 19.93 | 19.93 | 119,700 |
| 09 abr 2024 | 20.79 | 20.81 | 20.40 | 20.56 | 20.56 | 74,200 |
| 08 abr 2024 | 20.39 | 20.68 | 20.25 | 20.58 | 20.58 | 235,100 |
| 05 abr 2024 | 20.33 | 20.50 | 20.18 | 20.35 | 20.35 | 71,700 |
| 04 abr 2024 | 21.21 | 21.31 | 20.42 | 20.43 | 20.43 | 106,100 |
| 03 abr 2024 | 20.66 | 21.33 | 20.66 | 21.00 | 21.00 | 180,200 |
| 02 abr 2024 | 20.95 | 21.07 | 20.64 | 20.87 | 20.87 | 101,800 |
| 01 abr 2024 | 21.55 | 21.63 | 21.11 | 21.35 | 21.35 | 155,400 |
| 28 mar 2024 | 21.55 | 21.73 | 21.25 | 21.51 | 21.51 | 175,500 |
| 27 mar 2024 | 21.07 | 21.62 | 20.95 | 21.61 | 21.61 | 188,300 |
| 26 mar 2024 | 21.29 | 21.44 | 20.80 | 20.87 | 20.87 | 169,900 |
| 25 mar 2024 | 21.44 | 21.71 | 20.74 | 20.96 | 20.96 | 175,600 |
| 22 mar 2024 | 21.58 | 21.58 | 21.22 | 21.42 | 21.42 | 102,500 |
| 21 mar 2024 | 21.51 | 21.99 | 21.50 | 21.58 | 21.58 | 293,900 |
| 20 mar 2024 | 20.79 | 21.63 | 20.71 | 21.35 | 21.35 | 115,900 |
| 19 mar 2024 | 20.19 | 20.91 | 20.12 | 20.75 | 20.75 | 225,200 |
| 18 mar 2024 | 20.21 | 20.72 | 20.08 | 20.33 | 20.33 | 243,700 |
| 15 mar 2024 | 20.08 | 20.34 | 19.90 | 20.11 | 20.11 | 1,255,100 |
| 14 mar 2024 | 20.03 | 20.53 | 19.97 | 20.20 | 20.20 | 308,600 |
| 13 mar 2024 | 20.87 | 20.87 | 19.70 | 20.09 | 20.09 | 400,900 |
| 12 mar 2024 | 21.00 | 21.03 | 20.40 | 20.94 | 20.94 | 380,000 |
| 11 mar 2024 | 21.40 | 21.84 | 20.67 | 20.87 | 20.87 | 323,500 |
| 08 mar 2024 | 21.77 | 22.00 | 21.28 | 21.71 | 21.71 | 373,900 |
| 07 mar 2024 | 21.78 | 21.78 | 21.27 | 21.54 | 21.54 | 320,200 |
| 06 mar 2024 | 21.93 | 22.13 | 21.32 | 21.54 | 21.54 | 417,900 |
| 05 mar 2024 | 21.66 | 22.06 | 21.22 | 21.48 | 21.48 | 334,800 |
| 04 mar 2024 | 21.96 | 22.52 | 21.94 | 22.00 | 22.00 | 211,300 |
| 01 mar 2024 | 22.50 | 22.51 | 21.69 | 22.01 | 22.01 | 271,600 |
| 29 feb 2024 | 23.00 | 23.11 | 22.15 | 22.39 | 22.39 | 303,600 |
| 28 feb 2024 | 22.80 | 24.80 | 22.06 | 22.40 | 22.40 | 518,000 |
| 27 feb 2024 | 22.00 | 22.14 | 21.75 | 22.11 | 22.11 | 312,300 |
| 26 feb 2024 | 20.89 | 21.79 | 20.61 | 21.79 | 21.79 | 162,900 |
| 23 feb 2024 | 21.39 | 21.39 | 20.85 | 20.88 | 20.88 | 140,700 |
| 22 feb 2024 | 21.40 | 21.50 | 21.16 | 21.36 | 21.36 | 208,600 |
| 21 feb 2024 | 21.50 | 21.50 | 20.90 | 21.28 | 21.28 | 201,200 |
| 20 feb 2024 | 22.18 | 22.29 | 21.80 | 21.92 | 21.92 | 156,400 |
| 16 feb 2024 | 22.63 | 22.82 | 22.19 | 22.64 | 22.64 | 166,400 |
| 15 feb 2024 | 22.44 | 23.00 | 22.33 | 22.92 | 22.92 | 183,500 |
| 14 feb 2024 | 21.72 | 22.36 | 21.33 | 22.28 | 22.28 | 141,500 |
| 13 feb 2024 | 22.36 | 22.36 | 21.00 | 21.28 | 21.28 | 337,700 |
| 12 feb 2024 | 23.16 | 23.68 | 23.10 | 23.41 | 23.41 | 148,300 |
| 09 feb 2024 | 22.84 | 23.09 | 22.59 | 23.01 | 23.01 | 94,600 |
| 08 feb 2024 | 22.00 | 22.63 | 21.90 | 22.59 | 22.59 | 264,500 |
| 07 feb 2024 | 22.57 | 22.75 | 22.00 | 22.00 | 22.00 | 111,300 |
| 06 feb 2024 | 22.21 | 22.73 | 22.20 | 22.54 | 22.54 | 90,500 |
| 05 feb 2024 | 22.17 | 22.59 | 21.80 | 22.29 | 22.29 | 143,300 |
| 02 feb 2024 | 22.87 | 23.18 | 22.46 | 22.53 | 22.53 | 132,400 |
| 01 feb 2024 | 22.80 | 23.18 | 22.45 | 23.17 | 23.17 | 99,200 |
| 31 ene 2024 | 23.23 | 23.86 | 22.63 | 22.64 | 22.64 | 134,200 |
| 30 ene 2024 | 23.51 | 24.21 | 23.39 | 23.41 | 23.41 | 187,200 |
| 29 ene 2024 | 22.71 | 23.72 | 22.24 | 23.67 | 23.67 | 218,600 |
| 26 ene 2024 | 22.80 | 22.80 | 22.34 | 22.55 | 22.55 | 116,800 |
| 25 ene 2024 | 22.06 | 22.57 | 22.06 | 22.55 | 22.55 | 324,700 |
| 24 ene 2024 | 22.34 | 22.34 | 21.67 | 21.74 | 21.74 | 192,600 |
| 23 ene 2024 | 21.66 | 22.23 | 21.46 | 21.98 | 21.98 | 129,500 |
| 22 ene 2024 | 20.90 | 21.90 | 20.87 | 21.40 | 21.40 | 259,900 |
| 19 ene 2024 | 20.55 | 20.91 | 20.18 | 20.75 | 20.75 | 230,800 |
| 18 ene 2024 | 21.02 | 21.15 | 20.10 | 20.30 | 20.30 | 153,700 |
| 17 ene 2024 | 20.83 | 20.96 | 20.17 | 20.74 | 20.74 | 369,300 |
| 16 ene 2024 | 21.37 | 21.54 | 20.10 | 21.38 | 21.38 | 351,500 |
| 12 ene 2024 | 22.26 | 22.41 | 21.51 | 21.66 | 21.66 | 153,600 |
| 11 ene 2024 | 21.58 | 21.90 | 21.46 | 21.87 | 21.87 | 168,200 |
| 10 ene 2024 | 20.87 | 21.56 | 20.86 | 21.56 | 21.56 | 144,300 |
| 09 ene 2024 | 21.11 | 21.51 | 20.99 | 21.04 | 21.04 | 202,700 |
| 08 ene 2024 | 20.65 | 21.51 | 20.36 | 21.48 | 21.48 | 249,000 |
| 05 ene 2024 | 20.46 | 21.22 | 20.17 | 20.60 | 20.60 | 335,000 |
| 04 ene 2024 | 20.92 | 21.04 | 20.49 | 20.74 | 20.74 | 302,800 |
| 03 ene 2024 | 21.32 | 21.61 | 20.82 | 20.92 | 20.92 | 167,900 |
| 02 ene 2024 | 22.43 | 22.43 | 21.55 | 21.64 | 21.64 | 216,900 |
| 29 dic 2023 | 22.53 | 22.87 | 22.07 | 22.53 | 22.53 | 210,200 |
| 28 dic 2023 | 22.36 | 22.84 | 22.20 | 22.52 | 22.52 | 174,300 |
| 27 dic 2023 | 22.30 | 22.48 | 22.10 | 22.47 | 22.47 | 113,800 |
| 26 dic 2023 | 22.00 | 22.32 | 21.96 | 22.31 | 22.31 | 101,700 |
| 22 dic 2023 | 22.01 | 22.28 | 21.76 | 21.97 | 21.97 | 144,200 |
| 21 dic 2023 | 21.44 | 22.01 | 21.16 | 21.90 | 21.90 | 214,100 |
| 20 dic 2023 | 21.91 | 22.34 | 21.03 | 21.07 | 21.07 | 257,600 |
| 19 dic 2023 | 21.58 | 22.25 | 21.51 | 22.05 | 22.05 | 236,000 |
| 18 dic 2023 | 21.24 | 21.93 | 20.89 | 21.46 | 21.46 | 323,300 |
| 15 dic 2023 | 20.45 | 21.20 | 20.31 | 21.13 | 21.13 | 1,449,400 |
| 14 dic 2023 | 19.87 | 20.33 | 19.82 | 20.21 | 20.21 | 210,800 |
| 13 dic 2023 | 18.55 | 19.37 | 18.30 | 19.36 | 19.36 | 290,600 |
| 12 dic 2023 | 19.00 | 19.00 | 18.18 | 18.46 | 18.46 | 210,600 |
| 11 dic 2023 | 19.20 | 19.43 | 18.96 | 19.05 | 19.05 | 251,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.